1. Share Prices

  2. Johnson Service Group PLC (JSG)

135.40p+0.00 (+0.00%)12 Dec 2025, 08:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Johnson Service Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 2025136.20p137.80p134.80p135.40p1,117,285
Dec 10, 2025137.60p138.80p136.40p137.60p816,372
Dec 9, 2025140.80p140.80p138.00p138.00p1,918,993
Dec 8, 2025137.20p141.20p137.20p139.20p588,178
Dec 5, 2025137.00p140.80p137.00p140.00p1,449,087
Dec 4, 2025138.80p141.00p135.60p138.40p1,248,155
Dec 3, 2025134.00p138.20p134.00p135.80p1,883,899
Dec 2, 2025137.40p140.80p135.60p137.00p1,128,523
Dec 1, 2025138.20p142.20p138.20p140.60p1,278,372
Nov 28, 2025140.00p141.40p139.80p141.40p497,152
Nov 27, 2025138.60p140.20p138.20p140.00p508,626
Nov 26, 2025140.80p140.80p136.20p138.40p689,883
Nov 25, 2025134.60p139.00p134.60p137.80p1,059,583
Nov 24, 2025137.20p137.60p136.00p137.60p1,488,504
Nov 21, 2025132.20p136.20p132.00p136.20p1,891,802
Nov 20, 2025135.00p135.80p132.80p133.60p1,999,717
Nov 19, 2025137.40p137.40p134.00p134.40p930,217
Nov 18, 2025134.80p135.00p132.40p135.00p1,423,819
Nov 17, 2025132.20p135.80p132.20p134.20p739,660
Nov 14, 2025136.00p136.40p133.60p135.00p744,864
Nov 13, 2025137.80p138.20p136.60p136.80p1,049,719
Nov 12, 2025135.20p138.80p135.20p138.00p3,594,824
Nov 11, 2025136.80p138.00p136.20p137.00p967,119
Nov 10, 2025132.40p138.20p132.40p136.40p646,156
Nov 7, 2025133.00p136.40p133.00p135.40p4,165,949
Nov 6, 2025133.00p136.20p133.00p133.00p892,870
Nov 5, 2025133.00p136.80p133.00p135.20p597,250
Nov 4, 2025133.00p136.20p133.00p135.60p882,647
Nov 3, 2025134.00p136.40p134.00p135.40p1,778,931
Oct 31, 2025136.40p137.40p135.00p135.60p1,661,267
Oct 30, 2025138.00p138.60p136.00p136.20p1,049,580
Oct 29, 2025138.20p141.20p138.20p139.00p625,529
Oct 28, 2025141.40p142.80p140.20p140.80p790,353
Oct 27, 2025143.80p144.40p142.40p142.80p780,308
Oct 24, 2025144.00p145.20p142.40p143.80p601,267
Oct 23, 2025140.00p143.00p140.00p143.00p659,060
Oct 22, 2025139.00p140.60p138.40p140.40p1,618,698
Oct 21, 2025135.40p139.40p135.40p138.40p767,623
Oct 20, 2025137.40p138.40p136.80p137.80p642,341
Oct 17, 2025140.80p141.00p135.80p137.80p1,065,979
Oct 16, 2025140.00p142.00p138.20p139.40p921,522
Oct 15, 2025142.20p142.60p140.40p140.60p754,241
Oct 14, 2025142.20p142.20p140.20p141.60p947,757
Oct 13, 2025140.00p143.60p140.00p142.40p603,543
Oct 10, 2025144.20p144.20p140.60p141.00p1,117,990
Oct 9, 2025142.80p145.20p142.10p143.00p852,463
Oct 8, 2025147.20p147.20p143.20p143.20p1,333,345
Oct 7, 2025143.80p145.00p142.60p144.00p947,900
Oct 6, 2025147.80p151.40p144.00p144.00p1,178,229
Oct 3, 2025149.80p150.40p147.20p147.60p2,237,924
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC479.808.01
Harbour Energy PLC212.506.68
Ocado Group PLC231.835.28
Fresnillo PLC3,004.005.11
Intercontinental Hotels Group PLC10,430.003.78
Wizz Air Holdings PLC1,148.003.24